Seplat Energy (DI) (SEPL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Seplat Energy (DI)

Date Open High Low Close* Volume
09/09/2019 102.50p 102.50p 101.25p 101.25p 10000
06/09/2019 101.50p 103.00p 99.00p 101.00p 116521
05/09/2019 101.00p 102.00p 99.20p 101.50p 11139
04/09/2019 102.00p 102.95p 99.00p 99.75p 387750
03/09/2019 103.00p 103.00p 101.75p 101.75p 172916
02/09/2019 103.00p 103.38p 103.00p 103.00p 38925
30/08/2019 107.00p 104.25p 103.00p 104.25p 0
29/08/2019 107.00p 107.00p 101.50p 103.00p 162103
28/08/2019 107.50p 107.63p 106.00p 106.00p 6060
27/08/2019 109.50p 109.50p 107.00p 107.00p 5008
23/08/2019 109.50p 110.00p 109.50p 109.50p 2196
22/08/2019 109.50p 109.50p 109.50p 109.50p 2
21/08/2019 109.88p 109.88p 109.75p 109.75p 1359
20/08/2019 109.00p 109.00p 109.00p 109.00p 14
19/08/2019 112.50p 112.50p 109.00p 109.50p 161001
16/08/2019 109.50p 112.50p 108.42p 110.00p 15260
15/08/2019 109.00p 110.25p 109.00p 109.00p 2934
14/08/2019 109.00p 112.00p 109.00p 110.75p 4792
13/08/2019 112.00p 114.22p 109.50p 109.50p 31499
12/08/2019 113.00p 114.00p 111.50p 111.50p 24647
09/08/2019 114.00p 115.50p 111.27p 112.50p 21736
08/08/2019 113.00p 115.00p 113.00p 113.75p 5049
07/08/2019 115.00p 115.00p 113.00p 113.00p 10254
06/08/2019 115.50p 115.50p 115.50p 115.50p 5737
05/08/2019 117.00p 118.00p 115.00p 117.00p 110080
02/08/2019 115.00p 116.25p 116.00p 116.00p 0
01/08/2019 115.00p 117.50p 115.00p 116.25p 2016980
31/07/2019 117.50p 117.50p 115.00p 115.00p 11761
30/07/2019 115.00p 117.50p 113.00p 116.00p 455573
29/07/2019 117.50p 117.50p 116.25p 116.25p 5215
26/07/2019 117.50p 118.00p 115.25p 118.00p 12210
25/07/2019 114.00p 116.75p 114.00p 116.75p 112426
24/07/2019 112.50p 115.50p 112.50p 115.50p 15939
23/07/2019 115.00p 115.00p 112.50p 112.50p 57090
22/07/2019 113.00p 115.00p 113.00p 115.00p 0
19/07/2019 113.00p 113.00p 113.00p 113.00p 436
18/07/2019 114.00p 115.70p 113.00p 115.00p 3620
17/07/2019 115.00p 117.50p 115.00p 115.00p 44591
16/07/2019 116.00p 118.00p 116.00p 118.00p 4062
15/07/2019 115.00p 115.75p 115.00p 115.75p 194000
12/07/2019 114.00p 115.75p 114.00p 115.75p 150
11/07/2019 115.00p 115.87p 114.50p 115.50p 179784
10/07/2019 115.00p 116.50p 115.00p 115.00p 5849
09/07/2019 114.00p 116.00p 114.00p 116.00p 27589
08/07/2019 116.00p 116.00p 114.25p 116.00p 260855
05/07/2019 113.20p 114.75p 113.20p 114.75p 771
04/07/2019 113.00p 114.20p 112.75p 112.75p 2969
03/07/2019 115.00p 115.00p 112.50p 114.25p 10914
02/07/2019 115.60p 116.25p 115.60p 116.25p 1500
01/07/2019 116.50p 116.50p 116.00p 116.00p 2517
28/06/2019 116.50p 116.55p 116.50p 116.50p 2482
27/06/2019 116.50p 116.75p 116.50p 116.75p 2600
26/06/2019 118.00p 118.00p 116.50p 116.50p 30805
25/06/2019 115.00p 118.50p 118.25p 118.50p 0
24/06/2019 115.00p 118.25p 118.00p 118.25p 0
21/06/2019 115.00p 118.00p 113.50p 118.00p 56248
20/06/2019 116.00p 116.00p 115.50p 115.50p 2000
19/06/2019 118.00p 116.50p 115.75p 115.75p 0
18/06/2019 118.00p 118.00p 116.50p 116.50p 9994
17/06/2019 115.50p 117.25p 115.00p 117.25p 17200
14/06/2019 116.31p 116.31p 116.00p 116.00p 1879
13/06/2019 115.00p 115.75p 114.10p 115.75p 12059
12/06/2019 116.50p 116.98p 113.45p 114.75p 5246
11/06/2019 119.00p 119.00p 115.00p 117.50p 15193
10/06/2019 122.00p 122.00p 117.20p 118.00p 4335
07/06/2019 117.50p 118.00p 115.75p 115.75p 299294
06/06/2019 119.50p 119.50p 116.50p 117.00p 165000
05/06/2019 114.75p 117.25p 117.00p 117.25p 0
04/06/2019 114.75p 117.00p 114.75p 117.00p 1199
03/06/2019 122.00p 122.00p 119.70p 122.00p 314
31/05/2019 112.50p 120.60p 112.50p 117.25p 31034
30/05/2019 115.00p 118.50p 115.00p 116.00p 150765
29/05/2019 116.00p 119.75p 116.00p 119.50p 42055
28/05/2019 120.00p 120.00p 115.00p 117.25p 44514
24/05/2019 122.00p 122.00p 120.50p 122.00p 356
23/05/2019 120.00p 121.50p 119.00p 119.00p 9244
22/05/2019 122.00p 122.00p 117.50p 120.00p 126300
21/05/2019 129.00p 129.00p 122.50p 122.50p 321170
20/05/2019 125.50p 130.00p 125.50p 128.50p 131469
17/05/2019 130.50p 131.25p 130.50p 131.25p 306
16/05/2019 128.50p 130.90p 128.50p 128.50p 766
15/05/2019 130.00p 134.00p 131.50p 131.50p 0
14/05/2019 130.00p 134.00p 130.00p 134.00p 13469
13/05/2019 130.00p 132.00p 128.13p 130.00p 26103
10/05/2019 131.50p 134.00p 128.00p 128.00p 7489
09/05/2019 132.00p 131.75p 131.50p 131.50p 0
08/05/2019 132.00p 133.50p 131.75p 131.75p 728
07/05/2019 125.50p 131.10p 125.00p 130.00p 751182
03/05/2019 130.50p 132.00p 126.90p 130.00p 7404
02/05/2019 130.00p 133.00p 130.00p 130.50p 17284
01/05/2019 130.00p 132.00p 129.50p 129.50p 49411
30/04/2019 130.00p 132.38p 128.00p 128.00p 54795
29/04/2019 132.00p 133.00p 128.00p 128.00p 5303
26/04/2019 130.50p 133.00p 130.50p 130.50p 22478
25/04/2019 130.00p 131.75p 130.00p 131.75p 300
24/04/2019 126.00p 132.00p 125.50p 130.00p 66622
23/04/2019 126.00p 127.00p 124.50p 125.00p 30608
18/04/2019 121.00p 125.50p 121.00p 123.00p 21152
17/04/2019 121.00p 121.00p 121.00p 121.00p 3225
16/04/2019 122.50p 125.50p 122.00p 123.00p 27003
15/04/2019 124.00p 124.63p 121.25p 121.25p 11169
12/04/2019 123.00p 125.00p 122.00p 123.25p 63484
11/04/2019 122.50p 123.50p 120.32p 122.25p 19848
10/04/2019 123.50p 123.50p 121.75p 121.75p 2429
09/04/2019 123.50p 123.50p 120.00p 120.00p 32111
08/04/2019 121.50p 123.00p 119.00p 119.00p 30644
05/04/2019 122.00p 122.00p 119.00p 120.00p 34705
04/04/2019 121.00p 121.00p 121.00p 121.00p 3641
03/04/2019 120.50p 124.50p 120.00p 122.00p 46751
02/04/2019 122.50p 127.70p 121.00p 123.00p 10700
01/04/2019 121.00p 121.80p 121.00p 121.00p 3000
29/03/2019 125.00p 126.00p 122.50p 122.75p 10722
28/03/2019 125.50p 130.30p 125.30p 126.00p 90059
27/03/2019 125.50p 131.90p 125.50p 130.00p 5632
26/03/2019 125.50p 129.90p 125.50p 125.50p 2000
25/03/2019 129.50p 133.00p 127.50p 128.00p 57437
22/03/2019 129.50p 129.54p 127.00p 127.00p 24422
21/03/2019 129.00p 130.00p 127.50p 127.50p 7115
20/03/2019 129.00p 130.00p 128.50p 129.50p 197638
19/03/2019 129.00p 129.00p 127.30p 129.00p 1000
18/03/2019 128.50p 129.00p 127.90p 128.50p 56640
15/03/2019 129.00p 129.00p 126.63p 127.00p 18521
14/03/2019 129.00p 129.00p 129.00p 129.00p 2392
13/03/2019 126.50p 129.00p 126.50p 128.00p 66763
12/03/2019 129.50p 130.00p 126.00p 129.00p 67168
11/03/2019 129.00p 129.00p 127.63p 129.00p 3488
08/03/2019 129.00p 129.50p 125.50p 127.50p 15602
07/03/2019 126.00p 129.00p 126.00p 129.00p 7624
06/03/2019 124.00p 128.97p 122.50p 126.50p 637788
05/03/2019 125.50p 129.34p 123.00p 125.50p 25198
04/03/2019 126.00p 129.36p 121.70p 125.50p 122927
01/03/2019 125.00p 125.50p 124.36p 125.50p 9886
28/02/2019 120.00p 122.30p 120.00p 120.00p 242
27/02/2019 122.50p 125.00p 120.00p 122.00p 66823
26/02/2019 121.50p 123.02p 119.30p 122.50p 40918
25/02/2019 123.00p 124.92p 121.50p 121.50p 1767
22/02/2019 122.50p 123.00p 120.50p 121.50p 21967
21/02/2019 123.00p 123.00p 122.42p 123.00p 3250
20/02/2019 128.00p 128.00p 122.50p 123.00p 11006
19/02/2019 123.00p 123.88p 119.50p 120.50p 359903
18/02/2019 122.00p 124.00p 120.40p 121.50p 29115
15/02/2019 122.50p 122.50p 121.00p 121.50p 68184
14/02/2019 121.50p 125.00p 121.00p 125.00p 162927
13/02/2019 121.00p 121.00p 119.60p 120.00p 6706
12/02/2019 121.50p 121.50p 120.00p 120.00p 10100
11/02/2019 121.00p 121.00p 118.75p 118.75p 7682
08/02/2019 116.00p 119.50p 116.00p 117.75p 9039
07/02/2019 118.00p 122.36p 118.00p 118.00p 3400
06/02/2019 117.50p 121.50p 117.50p 119.75p 7983
05/02/2019 119.50p 119.50p 119.50p 119.50p 10266
04/02/2019 119.50p 122.00p 119.50p 122.00p 8801
01/02/2019 116.50p 117.30p 116.50p 116.50p 2854
31/01/2019 118.00p 118.00p 117.60p 118.00p 980
30/01/2019 120.50p 121.50p 118.00p 118.00p 241796
29/01/2019 125.00p 128.50p 121.50p 121.50p 24293
28/01/2019 126.00p 128.33p 125.18p 126.00p 19858
25/01/2019 127.00p 128.33p 125.00p 125.00p 47700
24/01/2019 128.68p 129.75p 129.75p 129.75p 0
23/01/2019 128.68p 129.75p 128.68p 129.75p 622
22/01/2019 128.50p 129.25p 128.50p 129.25p 10000
21/01/2019 132.00p 132.00p 130.25p 130.25p 0
18/01/2019 132.00p 132.30p 129.15p 132.00p 1327
17/01/2019 131.50p 132.00p 129.63p 131.50p 26516
16/01/2019 131.50p 132.00p 130.00p 130.00p 0
15/01/2019 131.50p 132.50p 130.50p 132.00p 157232
14/01/2019 129.00p 133.25p 128.00p 130.50p 1008
11/01/2019 123.50p 133.50p 123.50p 131.75p 40201
10/01/2019 118.00p 127.00p 118.00p 127.00p 62854
09/01/2019 114.50p 121.00p 114.33p 118.50p 68850
08/01/2019 114.50p 114.50p 113.00p 113.00p 0
07/01/2019 114.50p 114.50p 114.50p 114.50p 3600
04/01/2019 113.50p 114.00p 113.50p 114.00p 22097
03/01/2019 113.00p 114.00p 110.00p 112.50p 42712
02/01/2019 114.00p 115.50p 114.00p 114.50p 31709
31/12/2018 114.00p 114.00p 114.00p 114.00p 91
28/12/2018 114.50p 114.50p 114.00p 114.00p 6129
27/12/2018 116.00p 117.50p 114.00p 114.75p 15969
24/12/2018 120.00p 119.50p 118.50p 119.50p 0
21/12/2018 120.00p 121.00p 118.50p 118.50p 44954
20/12/2018 119.00p 121.00p 117.50p 120.75p 210543
19/12/2018 120.50p 122.50p 119.50p 121.50p 37266
18/12/2018 120.50p 122.00p 120.00p 120.00p 20514
17/12/2018 121.00p 124.00p 120.00p 122.50p 4393
14/12/2018 123.00p 125.00p 121.00p 122.75p 23667
13/12/2018 123.00p 123.00p 120.50p 121.00p 19449
12/12/2018 122.50p 122.88p 120.00p 120.00p 5555
11/12/2018 120.50p 122.00p 120.50p 121.50p 5407
10/12/2018 120.00p 122.88p 120.00p 121.50p 2084
07/12/2018 118.50p 122.00p 118.50p 120.00p 79857
06/12/2018 120.50p 121.00p 118.00p 118.00p 115243
05/12/2018 120.00p 122.50p 120.00p 122.25p 4189
04/12/2018 120.00p 120.00p 118.68p 120.00p 1477
03/12/2018 119.00p 122.50p 119.00p 122.50p 17433
30/11/2018 116.00p 119.50p 114.00p 119.50p 79545
29/11/2018 115.50p 115.50p 115.25p 115.25p 165645
28/11/2018 115.00p 116.50p 115.00p 115.00p 117240
27/11/2018 116.50p 119.00p 114.00p 115.50p 19435
26/11/2018 115.50p 119.00p 114.00p 117.00p 26836
23/11/2018 115.50p 118.50p 114.00p 117.00p 98696
22/11/2018 120.00p 121.00p 116.00p 118.00p 101749

*Close Price adjusted for both dividends and splits